Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 80.80
+1.20 (1.51%)
At close: Feb 2, 2026
Soiltech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 79.80 | 81.00 | 79.00 | 80.80 | 80.80 | 1.51% | 24,629 |
| Jan 30, 2026 | 79.80 | 79.80 | 78.20 | 79.60 | 79.60 | -0.25% | 1,226 |
| Jan 29, 2026 | 79.00 | 79.80 | 78.20 | 79.80 | 79.80 | 2.05% | 3,345 |
| Jan 28, 2026 | 78.00 | 79.60 | 77.60 | 78.20 | 78.20 | -1.01% | 8,910 |
| Jan 27, 2026 | 80.00 | 80.00 | 77.40 | 79.00 | 79.00 | 0.25% | 7,664 |
| Jan 26, 2026 | 80.00 | 80.00 | 77.00 | 78.80 | 78.80 | -1.50% | 9,282 |
| Jan 23, 2026 | 80.00 | 80.00 | 78.80 | 80.00 | 80.00 | - | 6,280 |
| Jan 22, 2026 | 78.40 | 80.00 | 77.80 | 80.00 | 80.00 | 2.83% | 11,926 |
| Jan 21, 2026 | 80.00 | 80.00 | 77.20 | 77.80 | 77.80 | -2.75% | 10,994 |
| Jan 20, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.25% | 16,004 |
| Jan 19, 2026 | 81.00 | 81.00 | 79.20 | 79.80 | 79.80 | 2.31% | 10,612 |
| Jan 16, 2026 | 78.00 | 79.40 | 77.20 | 78.00 | 78.00 | 2.09% | 9,300 |
| Jan 15, 2026 | 75.60 | 77.80 | 75.60 | 76.40 | 76.40 | 0.53% | 23,946 |
| Jan 14, 2026 | 78.80 | 78.80 | 73.80 | 76.00 | 76.00 | -5.71% | 391,553 |
| Jan 13, 2026 | 80.80 | 81.00 | 80.00 | 80.60 | 80.60 | - | 1,732 |
| Jan 12, 2026 | 81.00 | 81.00 | 79.80 | 80.60 | 80.60 | 0.75% | 5,270 |
| Jan 9, 2026 | 74.00 | 80.00 | 74.00 | 80.00 | 80.00 | 5.26% | 6,536 |
| Jan 8, 2026 | 75.40 | 76.00 | 73.80 | 76.00 | 76.00 | 0.80% | 7,751 |
| Jan 7, 2026 | 73.20 | 75.80 | 73.20 | 75.40 | 75.40 | 1.07% | 2,331 |
| Jan 6, 2026 | 73.00 | 75.60 | 73.00 | 74.60 | 74.60 | 0.54% | 901 |
| Jan 5, 2026 | 75.60 | 77.40 | 72.40 | 74.20 | 74.20 | -4.87% | 12,610 |
| Jan 2, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 13,215 |
| Dec 30, 2025 | 77.00 | 77.40 | 76.00 | 77.00 | 77.00 | 1.85% | 19,158 |
| Dec 29, 2025 | 75.80 | 79.00 | 75.40 | 75.60 | 75.60 | - | 34,429 |
| Dec 23, 2025 | 68.00 | 78.80 | 68.00 | 75.60 | 75.60 | 11.18% | 42,624 |
| Dec 22, 2025 | 66.60 | 68.00 | 66.60 | 68.00 | 68.00 | 0.89% | 41,317 |
| Dec 19, 2025 | 67.40 | 68.40 | 66.60 | 67.40 | 67.40 | -1.17% | 2,505 |
| Dec 18, 2025 | 70.00 | 70.00 | 67.00 | 68.20 | 68.20 | 1.79% | 715 |
| Dec 17, 2025 | 70.00 | 70.00 | 66.60 | 67.00 | 67.00 | -2.90% | 5,554 |
| Dec 16, 2025 | 66.40 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 4,734 |
| Dec 15, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 10,132 |
| Dec 12, 2025 | 66.60 | 67.00 | 66.00 | 67.00 | 67.00 | 0.60% | 3,300 |
| Dec 11, 2025 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.06% | 1,030 |
| Dec 10, 2025 | 68.00 | 68.00 | 66.20 | 68.00 | 68.00 | - | 944 |
| Dec 9, 2025 | 66.60 | 68.00 | 66.60 | 68.00 | 68.00 | 2.10% | 5,110 |
| Dec 8, 2025 | 69.00 | 69.00 | 66.60 | 66.60 | 66.60 | -2.06% | 4,727 |
| Dec 5, 2025 | 69.80 | 69.80 | 67.00 | 68.00 | 68.00 | 1.49% | 891 |
| Dec 4, 2025 | 67.00 | 68.00 | 66.20 | 67.00 | 67.00 | - | 8,277 |
| Dec 3, 2025 | 67.80 | 67.80 | 67.00 | 67.00 | 67.00 | -0.89% | 5,299 |
| Dec 2, 2025 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | -0.59% | 13,107 |
| Dec 1, 2025 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -2.02% | 645 |
| Nov 28, 2025 | 69.40 | 69.40 | 68.00 | 69.40 | 69.40 | 0.58% | 5,512 |
| Nov 27, 2025 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | -0.58% | 5,977 |
| Nov 26, 2025 | 69.00 | 69.60 | 69.00 | 69.40 | 69.40 | -0.29% | 6,800 |
| Nov 25, 2025 | 70.00 | 70.00 | 68.00 | 69.60 | 69.60 | 1.75% | 8,468 |
| Nov 24, 2025 | 71.00 | 71.00 | 68.40 | 68.40 | 68.40 | - | 2,403 |
| Nov 21, 2025 | 67.40 | 69.00 | 67.40 | 68.40 | 68.40 | 0.59% | 17,534 |
| Nov 20, 2025 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -2.86% | 36,164 |
| Nov 19, 2025 | 67.20 | 70.00 | 67.20 | 70.00 | 70.00 | 1.45% | 5,412 |
| Nov 18, 2025 | 68.80 | 70.60 | 68.60 | 69.00 | 69.00 | -1.71% | 5,000 |